Vulcan Materials Company (VMC)

VMC
🏛️ Vereinigte Staaten →
307.62
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 292.72 293.54 292.72 293.02 5.4K
09:31 292.81 293.09 292.81 293.09 4.6K
09:32 293.17 293.17 293.17 293.17 0.7K
09:34 293.17 293.17 293.17 293.17 0.1K
09:35 293.12 293.72 293.12 293.72 4.3K
09:36 293.12 293.50 293.12 293.50 2.1K
09:38 293.95 293.95 293.95 293.95 0.5K
09:39 294.32 294.32 294.32 294.32 1.0K
09:41 294.14 294.14 294.14 294.14 0.4K
09:42 294.14 294.14 293.78 293.78 5.3K
09:43 293.91 294.31 293.91 294.31 1.1K
09:45 294.76 294.76 294.50 294.50 1.3K
09:46 294.51 294.51 294.51 294.51 0.3K
09:49 294.37 294.37 294.30 294.30 0.5K
09:51 294.25 294.25 293.79 293.79 0.6K
09:52 293.52 293.52 293.52 293.52 0.2K
09:53 293.72 293.72 293.72 293.72 0.2K
09:54 293.71 293.71 293.71 293.71 0.5K
09:56 293.75 293.75 293.75 293.75 0.5K
09:57 293.98 294.12 293.98 294.12 0.5K
09:58 294.06 294.50 294.06 294.50 3.0K
09:59 294.25 294.57 294.25 294.57 0.8K
10:00 294.25 294.25 294.25 294.25 0.8K
10:01 294.15 294.40 294.15 294.15 2.0K
10:02 294.24 294.24 294.04 294.07 11.4K
10:03 294.14 294.14 294.14 294.14 0.2K
10:04 294.10 294.10 294.10 294.10 0.7K
10:05 294.09 294.30 294.09 294.30 0.4K
10:06 294.15 294.15 294.15 294.15 0.6K
10:07 294.50 294.80 294.50 294.80 2.7K
10:08 294.52 294.62 294.52 294.53 2.1K
10:10 294.59 294.59 294.59 294.59 0.5K
10:12 295.11 295.11 295.11 295.11 1.3K
10:13 295.11 295.26 295.11 295.11 0.9K
10:14 295.11 295.11 294.69 294.90 4.6K
10:15 294.56 294.85 294.52 294.85 2.0K
10:18 294.55 294.55 294.21 294.21 3.6K
10:20 294.31 294.52 294.31 294.52 2.5K
10:21 294.56 294.56 294.47 294.47 1.8K
10:22 294.29 294.40 294.29 294.40 0.9K
10:23 294.25 294.25 294.08 294.08 1.5K
10:24 294.16 294.16 293.73 293.73 1.7K
10:25 293.73 293.73 293.73 293.73 0.5K
10:26 293.63 293.63 293.63 293.63 0.4K
10:27 293.85 293.85 293.85 293.85 1.4K
10:28 293.40 293.40 293.02 293.02 3.2K
10:31 293.48 293.48 293.48 293.48 0.7K
10:32 293.11 293.14 293.11 293.14 0.8K
10:33 293.20 293.20 293.20 293.20 0.5K
10:34 293.14 293.38 293.14 293.18 2.3K
10:35 292.97 292.97 292.76 292.76 3.6K
10:38 292.69 292.93 292.69 292.93 1.1K
10:40 292.91 293.09 292.89 292.89 2.3K
10:42 292.93 292.93 292.69 292.72 1.7K
10:43 292.57 292.57 292.33 292.33 0.9K
10:44 292.42 292.42 292.42 292.42 1.9K
10:45 292.57 292.57 292.57 292.57 0.2K
10:46 292.56 292.56 292.56 292.56 0.5K
10:47 292.26 292.26 292.26 292.26 0.1K
10:48 292.56 292.56 292.10 292.10 2.1K
10:49 292.01 292.01 291.89 291.89 1.1K
10:50 291.77 291.77 291.77 291.77 0.7K
10:51 291.61 291.61 291.61 291.61 0.6K
10:52 291.79 291.79 291.79 291.79 0.3K
10:53 292.17 292.17 292.17 292.17 0.3K
10:54 292.30 292.30 292.30 292.30 0.8K
10:56 292.74 292.74 292.27 292.27 1.0K
10:58 292.63 292.63 292.16 292.16 1.8K
10:59 291.96 291.96 291.75 291.75 4.0K
11:02 292.04 292.04 292.04 292.04 0.5K
11:04 292.00 292.00 292.00 292.00 1.4K
11:05 292.29 292.29 292.29 292.29 0.6K
11:07 292.64 292.64 291.90 291.94 2.3K
11:10 292.03 292.03 291.68 291.68 2.0K
11:11 291.74 291.74 291.74 291.74 0.9K
11:12 291.90 291.90 291.90 291.90 0.2K
11:13 291.95 292.61 291.95 292.61 2.5K
11:15 292.75 292.75 292.75 292.75 0.2K
11:16 292.75 292.75 292.75 292.75 0.5K
11:17 292.55 292.55 292.55 292.55 0.1K
11:18 292.75 292.92 292.66 292.66 7.0K
11:19 292.71 292.71 292.71 292.71 0.2K
11:20 292.99 292.99 292.70 292.70 1.9K
11:21 292.57 292.57 292.57 292.57 0.2K
11:22 292.74 292.85 292.70 292.85 1.1K
11:23 293.10 293.10 293.06 293.06 0.6K
11:24 292.92 292.92 292.92 292.92 1.0K
11:27 293.15 293.15 293.15 293.15 0.2K
11:28 292.93 292.93 292.90 292.90 1.6K
11:29 292.90 293.14 292.90 292.90 1.0K
11:30 292.90 293.01 292.83 292.92 4.1K
11:31 292.62 292.62 292.38 292.38 10.6K
11:35 292.53 292.71 292.53 292.71 0.6K
11:36 292.58 292.76 292.58 292.76 6.2K
11:37 292.76 292.76 292.76 292.76 0.6K
11:38 292.75 293.02 292.75 293.02 0.6K
11:40 292.77 292.77 292.77 292.77 0.3K
11:41 292.94 292.94 292.88 292.88 0.8K
11:42 292.88 292.88 292.79 292.79 3.9K
11:43 292.93 293.01 292.79 292.80 4.4K
11:44 292.79 293.10 292.79 292.99 4.6K
11:45 293.04 293.35 293.04 293.35 0.2K
11:46 292.89 292.98 292.89 292.98 1.7K
11:47 293.00 293.02 293.00 293.02 2.8K
11:48 293.40 293.40 293.13 293.23 1.7K
11:49 293.34 293.39 293.34 293.36 4.1K
11:50 293.40 293.72 293.25 293.25 3.8K
11:51 293.44 293.44 293.34 293.33 0.8K
11:52 293.69 293.69 293.53 293.61 3.3K
11:53 293.72 293.72 293.72 293.72 0.4K
11:54 293.79 293.79 293.33 293.33 3.1K
11:57 293.53 293.53 293.53 293.53 1.0K
11:58 293.50 293.50 293.50 293.50 0.3K
11:59 293.66 293.66 293.55 293.55 2.6K
12:02 293.57 293.57 293.57 293.57 1.4K
12:05 294.18 294.18 294.18 294.18 0.6K
12:06 293.85 293.85 293.85 293.85 0.3K
12:07 293.79 293.79 293.64 293.64 2.9K
12:12 293.93 293.93 293.93 293.93 0.8K
12:13 293.97 293.97 293.97 293.97 0.8K
12:15 294.16 294.16 294.08 294.08 0.9K
12:16 293.88 293.98 293.88 293.98 0.4K
12:17 293.80 293.80 293.66 293.65 1.8K
12:18 293.65 293.65 293.65 293.65 0.8K
12:21 293.71 293.71 293.40 293.40 1.0K
12:23 293.09 293.09 293.09 293.08 0.5K
12:24 293.41 293.41 293.41 293.40 0.3K
12:25 293.35 293.35 293.35 293.35 0.2K
12:26 293.30 293.57 293.30 293.57 0.8K
12:28 293.57 293.57 293.31 293.31 0.4K
12:29 293.08 293.32 293.08 293.32 0.7K
12:30 293.32 293.32 293.32 293.32 0.4K
12:31 293.57 293.57 293.57 293.57 0.8K
12:32 293.66 293.66 293.66 293.65 0.3K
12:33 293.66 293.66 293.66 293.65 0.9K
12:34 293.51 293.51 293.40 293.40 3.2K
12:38 293.52 293.52 293.52 293.52 3.3K
12:39 293.47 293.47 293.47 293.47 0.4K
12:40 293.51 293.51 293.51 293.51 0.5K
12:42 293.56 293.56 293.50 293.50 0.2K
12:43 293.69 293.76 293.51 293.51 1.1K
12:44 293.51 293.51 293.51 293.51 0.5K
12:45 293.54 293.54 293.54 293.54 0.5K
12:46 293.51 293.51 293.51 293.51 0.5K
12:47 293.27 293.27 293.18 293.25 3.7K
12:48 293.32 293.32 293.32 293.32 1.2K
12:49 293.38 293.58 293.38 293.58 4.3K
12:50 293.45 293.45 293.35 293.35 0.9K
12:53 293.42 293.42 293.42 293.42 0.8K
12:54 293.31 293.31 293.30 293.30 1.9K
12:55 293.25 293.25 293.25 293.25 0.4K
12:56 293.21 293.21 293.12 293.12 2.4K
13:00 293.49 293.49 293.49 293.49 0.6K
13:02 293.41 293.41 293.11 293.11 1.5K
13:03 293.21 293.30 293.21 293.30 1.0K
13:04 293.33 293.33 292.98 292.98 2.0K
13:05 292.83 292.83 292.83 292.83 0.9K
13:07 292.60 292.60 292.56 292.56 1.4K
13:08 292.82 292.82 292.82 292.82 0.3K
13:09 292.37 292.83 292.37 292.83 1.7K
13:12 292.99 293.15 292.99 293.15 1.4K
13:15 293.26 293.26 293.26 293.26 2.0K
13:20 293.04 293.04 293.04 293.04 0.4K
13:21 293.05 293.05 293.05 293.05 0.4K
13:22 293.03 293.03 293.03 293.03 0.4K
13:23 293.05 293.05 292.97 292.97 0.7K
13:24 292.82 292.82 292.82 292.82 2.4K
13:25 292.77 292.77 292.77 292.77 0.4K
13:27 293.14 293.14 293.14 293.14 1.0K
13:30 292.94 293.09 292.94 293.09 2.1K
13:32 292.95 292.95 292.95 292.95 0.4K
13:33 292.99 293.04 292.99 293.04 0.8K
13:34 293.13 293.13 293.13 293.13 1.0K
13:36 293.04 293.04 292.99 292.99 0.6K
13:37 292.89 293.03 292.69 292.69 3.8K
13:38 292.86 292.86 292.86 292.86 0.1K
13:39 292.86 292.86 292.86 292.86 0.7K
13:40 292.94 292.94 292.94 292.94 0.9K
13:41 292.80 292.80 292.80 292.80 0.3K
13:42 292.61 292.61 292.58 292.58 1.7K
13:44 292.60 292.73 292.49 292.49 2.5K
13:45 292.49 292.49 292.49 292.49 1.1K
13:49 292.54 292.54 292.54 292.54 0.6K
13:50 292.77 292.77 292.77 292.77 1.0K
13:53 292.74 292.74 292.62 292.62 1.5K
13:57 292.61 292.61 292.42 292.42 1.9K
13:58 292.46 292.67 292.46 292.67 2.6K
14:00 292.89 292.89 292.89 292.89 0.2K
14:01 292.91 292.91 292.91 292.90 0.4K
14:02 292.91 292.91 292.91 292.90 1.2K
14:03 292.83 293.18 292.83 293.18 0.6K
14:04 292.98 292.98 292.98 292.98 0.1K
14:05 292.94 292.95 292.88 292.95 1.4K
14:07 293.06 293.11 293.06 293.11 1.2K
14:08 293.03 293.07 293.03 293.07 0.9K
14:09 293.33 293.33 293.33 293.33 0.3K
14:10 293.38 293.38 293.38 293.38 0.3K
14:11 293.38 293.38 293.38 293.38 0.4K
14:12 293.01 293.01 293.01 293.01 0.8K
14:13 293.26 293.26 293.26 293.26 1.1K
14:15 293.21 293.21 293.20 293.20 0.7K
14:16 293.28 293.28 293.28 293.28 0.7K
14:17 293.46 293.46 293.46 293.46 0.3K
14:18 293.32 293.32 293.32 293.32 0.9K
14:21 293.12 293.12 293.06 293.08 3.5K
14:22 293.11 293.11 293.10 293.10 1.1K
14:23 292.99 292.99 292.99 292.99 0.9K
14:24 293.06 293.06 292.92 292.92 3.1K
14:25 292.89 293.00 292.89 292.92 0.9K
14:26 292.85 292.85 292.76 292.76 2.3K
14:28 292.98 292.98 292.98 292.98 0.6K
14:29 293.14 293.14 293.14 293.14 0.5K
14:31 293.31 293.31 293.31 293.31 0.7K
14:32 293.33 293.33 293.33 293.33 0.1K
14:33 293.32 293.32 293.32 293.32 0.4K
14:34 293.41 293.51 293.41 293.51 0.9K
14:35 293.35 293.35 293.35 293.35 2.0K
14:38 293.65 293.65 293.65 293.65 1.2K
14:40 293.68 293.70 293.68 293.70 0.9K
14:41 293.70 293.70 293.70 293.70 1.8K
14:43 293.53 293.61 293.53 293.61 1.4K
14:46 293.67 293.67 293.67 293.67 0.4K
14:47 293.69 293.80 293.69 293.80 1.4K
14:49 293.62 293.62 293.62 293.62 1.1K
14:51 293.73 293.76 293.73 293.76 0.5K
14:52 293.64 293.79 293.64 293.79 1.1K
14:53 293.62 293.79 293.62 293.79 3.8K
14:54 293.85 293.85 293.85 293.85 1.1K
14:55 293.80 293.80 293.80 293.80 0.2K
14:56 293.71 293.86 293.71 293.86 0.3K
14:57 294.01 294.01 294.01 294.01 0.6K
14:59 293.96 294.01 293.96 294.01 1.2K
15:00 293.90 293.90 293.90 293.90 2.7K
15:02 294.00 294.00 294.00 294.00 0.4K
15:03 294.09 294.09 294.09 294.09 1.4K
15:05 294.27 294.36 294.27 294.36 0.4K
15:06 294.36 294.36 294.36 294.36 0.6K
15:07 294.27 294.30 294.25 294.25 1.5K
15:08 294.31 294.31 294.31 294.31 0.8K
15:09 294.32 294.32 294.32 294.32 0.3K
15:10 294.20 294.32 294.20 294.23 0.8K
15:11 294.29 294.30 294.29 294.30 1.4K
15:12 294.35 294.47 294.32 294.47 2.6K
15:14 294.49 294.49 294.49 294.49 0.6K
15:15 294.57 294.57 294.54 294.54 0.5K
15:16 294.55 294.57 294.55 294.57 1.0K
15:17 294.74 294.74 294.73 294.73 0.9K
15:18 294.70 294.70 294.70 294.70 0.2K
15:19 294.66 294.66 294.61 294.61 1.3K
15:20 294.66 294.77 294.66 294.76 0.8K
15:21 294.77 294.77 294.76 294.76 1.0K
15:22 294.79 294.79 294.69 294.69 0.4K
15:23 294.76 294.76 294.74 294.74 1.3K
15:24 294.73 294.80 294.73 294.80 0.9K
15:25 294.83 294.89 294.78 294.83 2.1K
15:26 294.86 294.86 294.79 294.79 2.9K
15:27 294.87 294.87 294.87 294.87 0.7K
15:28 294.89 294.92 294.89 294.92 1.0K
15:29 294.87 294.87 294.80 294.80 3.1K
15:30 294.76 294.76 294.71 294.71 2.0K
15:31 294.47 294.47 294.47 294.47 1.8K
15:32 294.41 294.41 294.41 294.40 0.6K
15:33 294.34 294.39 294.34 294.39 0.5K
15:34 294.41 294.50 294.41 294.44 1.8K
15:36 294.65 294.65 294.65 294.65 0.7K
15:38 294.72 294.73 294.72 294.73 1.1K
15:39 294.90 294.90 294.71 294.71 1.7K
15:40 294.81 294.81 294.76 294.76 0.3K
15:41 294.81 294.81 294.81 294.81 1.2K
15:42 294.88 294.88 294.59 294.59 5.7K
15:43 294.61 294.67 294.47 294.47 2.8K
15:44 294.40 294.41 294.40 294.41 1.5K
15:45 294.34 294.34 294.34 294.33 0.8K
15:46 294.34 294.41 294.34 294.41 0.9K
15:47 294.35 294.35 294.12 294.12 2.3K
15:48 294.23 294.30 294.23 294.30 1.0K
15:49 294.32 294.32 294.17 294.23 5.8K
15:50 294.36 294.41 294.01 294.15 10.3K
15:51 294.11 294.14 294.11 294.14 1.5K
15:52 294.16 294.16 294.10 294.16 3.0K
15:53 294.16 294.38 294.14 294.38 8.3K
15:54 294.40 294.57 294.40 294.57 4.2K
15:55 294.55 294.92 294.55 294.92 6.5K
15:56 294.90 294.97 294.89 294.89 13.0K
15:57 294.81 294.81 294.55 294.57 6.6K
15:58 294.60 294.63 294.53 294.63 14.5K
15:59 294.67 294.82 294.58 294.81 123.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar